Lambodhara Textiles Limited - LAMBODHARA.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	129.99	131.17	131.17	132.98	129	23,193
November 06, 2025	132.07	132.12	132.12	133.63	132	11,099
November 04, 2025	132.02	132.97	132.97	133.99	132.02	20,359
November 03, 2025	136.16	131.9	131.9	138.51	131.51	46,157
October 31, 2025	132	136.15	136.15	141.69	132	184,235
October 30, 2025	132.3	132.14	132.14	133.2	131.22	10,425
October 29, 2025	130.85	132.49	132.49	133	130.85	7,818
October 28, 2025	133.94	130.85	130.85	134.78	129.5	16,408
October 27, 2025	133.25	133.94	133.94	135.45	131.1	25,264
October 24, 2025	132	133.25	133.25	135	132	12,017
October 23, 2025	134.98	133.15	133.15	138.4	131.79	56,643
October 21, 2025	129.1	132.27	132.27	133.74	129	13,834
October 20, 2025	131.88	130.64	130.64	133.08	130	12,753
October 17, 2025	134.3	131.88	131.88	135.27	130.2	10,681
October 16, 2025	129.9	133.73	133.73	139.8	127.32	62,341
October 15, 2025	129.9	128.7	128.7	131.5	128.1	22,357
October 14, 2025	132.24	128.31	128.31	132.76	126.2	31,859
October 13, 2025	131.6	132.24	132.24	132.97	130.5	12,373
October 10, 2025	134.84	132.44	132.44	135	130.66	20,526
October 09, 2025	136.7	134.05	134.05	137.89	133.12	25,558
October 08, 2025	134.46	135	135	138.1	133.12	28,425
October 07, 2025	136.54	133.58	133.58	137.74	132.4	14,489
October 06, 2025	137.2	136.33	136.33	142	135.15	45,014
October 03, 2025	131.45	136.17	136.17	138.8	131.45	44,386
October 01, 2025	131.94	132.23	132.23	134.49	131.43	17,427
September 30, 2025	135.71	132.13	132.13	135.71	130.06	63,071
September 29, 2025	138	134.63	134.63	142.34	133.1	229,485
September 26, 2025	129.49	136.31	136.31	151.96	127	2.07M
September 25, 2025	131.99	128.91	128.91	131.99	128.61	9,906
September 24, 2025	132.49	131.31	131.31	133.96	130.35	14,245
September 23, 2025	136.55	131.44	131.44	136.59	130.11	29,810
September 22, 2025	138	134.54	134.54	138.99	134	26,713
September 19, 2025	138.06	136.74	136.74	140.13	136.16	16,321
September 18, 2025	138.79	137.98	137.98	144.48	135.6	43,391
September 17, 2025	139.9	136.8	136.8	141.99	135.63	47,148
September 16, 2025	141.9	138.38	138.38	143.84	135.67	90,471
September 15, 2025	157.07	142.83	142.83	162	138.75	605,181
September 12, 2025	129.79	152.68	152.68	152.68	127.25	722,714
September 11, 2025	128.75	127.24	127.24	129.49	126.05	3,515
September 10, 2025	128.77	126.99	126.99	132.39	125.51	11,550
September 09, 2025	128	126.94	126.94	129.97	125.21	3,775
September 08, 2025	127.38	126.04	126.04	128.78	122.85	7,009
September 05, 2025	127.11	127.38	127.38	130	125.66	4,428
September 04, 2025	128.15	126.3	126.3	131.59	125	9,240
September 03, 2025	129	127.44	127.44	129.99	127	3,238
September 02, 2025	125.49	128.43	128.43	129.65	124.02	12,604
September 01, 2025	123.58	123.17	123.17	125.07	122	2,353
August 29, 2025	121.06	123.53	123.53	127.58	117	9,838
August 28, 2025	124.18	120	120	124.18	118	4,080
August 26, 2025	126.78	121.76	121.76	126.78	121	5,013
August 25, 2025	127.15	125.52	125.52	130	125	7,356
August 22, 2025	129.75	129.85	129.85	130.6	127.35	2,876
August 21, 2025	132.69	130.08	130.08	133	127.61	7,926
August 20, 2025	127.98	130.91	130.91	132.03	127.98	11,474
August 19, 2025	119.8	127.69	127.69	138.39	117.93	88,348
August 18, 2025	122.19	119.06	119.06	125.98	118	13,750
August 14, 2025	124	121.48	121.48	126	121.15	3,152
August 13, 2025	126	123.09	123.09	126.9	122.25	5,750
August 12, 2025	128	127.53	127.53	128.7	124.52	5,175
August 11, 2025	125.15	125.63	125.63	127.38	123.31	4,383

Lambodhara Textiles Limited (LAMBODHARA.NS) NSE